Bell AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 259.50 | 265.00 | 259.00 | 262.00 | 250.66 | 3,336 |
| 2024-02-26 | 260.50 | 262.50 | 259.50 | 259.50 | 248.27 | 1,644 |
| 2024-02-23 | 261.50 | 261.50 | 257.00 | 261.50 | 250.18 | 4,007 |
| 2024-02-22 | 255.50 | 261.50 | 255.50 | 260.50 | 249.23 | 3,076 |
| 2024-02-21 | 257.50 | 259.00 | 255.50 | 256.50 | 245.40 | 1,339 |
| 2024-02-20 | 257.50 | 259.00 | 255.00 | 256.50 | 245.40 | 2,592 |
| 2024-02-19 | 254.50 | 258.50 | 254.50 | 256.50 | 245.40 | 1,401 |
| 2024-02-16 | 252.00 | 255.50 | 252.00 | 253.50 | 242.53 | 1,456 |
| 2024-02-15 | 250.00 | 252.50 | 248.50 | 251.50 | 240.62 | 2,292 |
| 2024-02-14 | 252.50 | 254.00 | 250.00 | 250.00 | 239.18 | 905 |
| 2024-02-13 | 254.00 | 254.00 | 250.00 | 251.50 | 240.62 | 1,743 |
| 2024-02-12 | 250.50 | 252.50 | 247.50 | 252.50 | 241.57 | 1,055 |
| 2024-02-09 | 254.00 | 254.00 | 247.50 | 249.00 | 238.22 | 1,300 |
| 2024-02-08 | 257.50 | 258.00 | 250.50 | 252.50 | 241.57 | 1,554 |
| 2024-02-07 | 250.50 | 256.50 | 248.00 | 256.50 | 245.40 | 1,195 |
| 2024-02-06 | 248.00 | 250.00 | 244.00 | 248.00 | 237.27 | 9,271 |
| 2024-02-05 | 250.00 | 251.00 | 248.00 | 248.00 | 237.27 | 1,427 |
| 2024-02-02 | 255.00 | 255.00 | 249.00 | 251.00 | 240.14 | 1,229 |
| 2024-02-01 | 253.00 | 253.50 | 252.00 | 253.50 | 242.53 | 5,530 |
| 2024-01-31 | 256.00 | 257.00 | 253.50 | 253.50 | 242.53 | 1,141 |
| 2024-01-30 | 261.00 | 261.00 | 255.00 | 255.00 | 243.97 | 729 |
| 2024-01-29 | 258.00 | 261.00 | 256.00 | 259.50 | 248.27 | 888 |
| 2024-01-26 | 257.00 | 261.00 | 256.50 | 259.00 | 247.79 | 726 |
| 2024-01-25 | 253.00 | 256.50 | 253.00 | 256.50 | 245.40 | 2,644 |
| 2024-01-24 | 252.00 | 252.50 | 247.50 | 252.50 | 241.57 | 2,568 |
| 2024-01-23 | 250.00 | 251.00 | 246.00 | 251.00 | 240.14 | 2,742 |
| 2024-01-22 | 255.00 | 256.50 | 250.00 | 250.00 | 239.18 | 1,193 |
| 2024-01-19 | 252.00 | 254.50 | 251.00 | 253.00 | 242.05 | 666 |
| 2024-01-18 | 254.50 | 255.50 | 252.00 | 253.00 | 242.05 | 476 |
| 2024-01-17 | 254.00 | 255.50 | 252.00 | 255.50 | 244.44 | 1,401 |
| 2024-01-16 | 258.50 | 259.50 | 254.50 | 256.00 | 244.92 | 391 |
| 2024-01-15 | 262.00 | 262.00 | 257.50 | 259.50 | 248.27 | 614 |
| 2024-01-12 | 259.00 | 263.00 | 259.00 | 263.00 | 251.62 | 649 |
| 2024-01-11 | 256.50 | 260.50 | 256.00 | 257.50 | 246.36 | 972 |
| 2024-01-10 | 258.00 | 259.50 | 255.50 | 257.50 | 246.36 | 1,212 |
| 2024-01-09 | 258.00 | 258.00 | 253.50 | 257.50 | 246.36 | 452 |
| 2024-01-08 | 254.00 | 257.00 | 252.00 | 257.00 | 245.88 | 983 |
| 2024-01-05 | 255.50 | 257.50 | 252.00 | 254.50 | 243.49 | 535 |
| 2024-01-04 | 256.50 | 257.50 | 253.50 | 255.50 | 244.44 | 524 |
| 2024-01-03 | 254.00 | 259.00 | 253.50 | 259.00 | 247.79 | 1,326 |
| 2023-12-29 | 254.50 | 256.00 | 253.50 | 254.00 | 243.01 | 221 |
| 2023-12-28 | 254.00 | 256.00 | 253.50 | 256.00 | 244.92 | 639 |
| 2023-12-27 | 256.00 | 256.00 | 253.00 | 255.00 | 243.97 | 566 |
| 2023-12-22 | 256.50 | 256.50 | 254.50 | 255.50 | 244.44 | 332 |
| 2023-12-21 | 262.00 | 262.00 | 255.50 | 255.50 | 244.44 | 870 |
| 2023-12-20 | 251.00 | 261.50 | 250.50 | 261.50 | 250.18 | 3,037 |
| 2023-12-19 | 253.00 | 256.00 | 249.50 | 251.00 | 240.14 | 1,803 |
| 2023-12-18 | 250.00 | 256.00 | 247.50 | 254.00 | 243.01 | 2,614 |
| 2023-12-15 | 258.50 | 259.00 | 249.50 | 250.00 | 239.18 | 4,499 |
| 2023-12-14 | 257.00 | 260.00 | 254.50 | 257.50 | 246.36 | 2,163 |
| 2023-12-13 | 257.50 | 258.50 | 256.00 | 258.00 | 246.84 | 1,866 |
| 2023-12-12 | 261.00 | 263.50 | 257.50 | 257.50 | 246.36 | 3,667 |
| 2023-12-11 | 268.00 | 268.00 | 262.00 | 263.50 | 252.10 | 2,076 |
| 2023-12-08 | 270.50 | 271.00 | 268.00 | 270.00 | 258.32 | 399 |
| 2023-12-07 | 272.00 | 272.00 | 268.50 | 271.50 | 259.75 | 467 |
| 2023-12-06 | 270.00 | 270.00 | 266.50 | 269.00 | 257.36 | 524 |
| 2023-12-05 | 272.50 | 274.00 | 269.50 | 271.00 | 259.27 | 941 |
| 2023-12-04 | 274.00 | 274.00 | 271.00 | 273.00 | 261.19 | 714 |
| 2023-12-01 | 273.00 | 274.50 | 271.50 | 272.00 | 260.23 | 181 |
| 2023-11-30 | 271.00 | 275.00 | 268.00 | 273.50 | 261.66 | 1,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 3.5000 CHF |
| 2025-04-10 | 3.5000 CHF |
| 2024-04-18 | 3.5000 CHF |
| 2023-04-20 | 3.5000 CHF |
| 2022-03-24 | 3.5000 CHF |
| 2021-03-25 | 3.2500 CHF |
| 2020-05-14 | 2.7500 CHF |
| 2019-04-18 | 5.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.